$5.49 +0.14 (%) Sharps Compliance Corp - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMED historical data

Date Open High Low Close Volume
2/27/20155.405.495.285.4987,957
2/26/20155.155.395.125.35111,756
2/25/20155.035.155.005.0819,529
2/24/20154.935.104.925.1039,654
2/23/20154.995.034.904.9623,074
2/20/20155.065.084.995.0512,113
2/19/20155.105.155.005.1246,396
2/18/20154.905.104.825.1067,970
2/17/20154.735.004.734.9314,816
2/13/20154.704.994.704.7511,293
2/12/20154.704.924.494.7915,626
2/11/20154.895.014.654.7359,849
2/10/20154.815.104.764.9465,790
2/9/20154.654.874.654.8745,403
2/6/20154.524.744.514.6531,799
2/5/20154.494.594.494.4940,318
2/4/20154.494.564.404.5127,081
2/3/20154.434.654.414.5026,346
2/2/20154.464.554.454.5028,512
1/30/20154.664.674.394.4622,726
1/29/20154.744.744.604.618,768
1/28/20154.804.834.364.4637,443
1/27/20154.624.754.564.6230,838
1/26/20154.434.734.434.6239,098
1/23/20154.394.494.364.3910,977
1/22/20154.274.394.274.3929,844
1/21/20154.284.444.274.2821,820
1/20/20154.294.364.274.326,673
1/16/20154.264.354.254.3030,193
1/15/20154.284.414.254.253,031
1/14/20154.374.374.254.3024,118
1/13/20154.394.444.364.4410,144
1/12/20154.404.444.344.447,520
1/9/20154.414.444.314.4215,969
1/8/20154.374.434.254.3935,900
1/7/20154.374.414.274.3710,422
1/6/20154.404.404.254.3722,237
1/5/20154.414.434.264.325,418
1/2/20154.274.414.274.415,143
12/31/20144.434.504.254.2629,752
12/30/20144.444.444.344.3522,186
12/29/20144.464.524.364.4024,567
12/26/20144.554.594.464.464,112
12/24/20144.554.604.504.5612,330
12/23/20144.624.624.384.5322,522
12/22/20144.534.654.524.6234,952
12/19/20144.454.634.374.5059,276
12/18/20144.444.504.374.4649,896
12/17/20144.334.484.294.3740,380
12/16/20144.234.344.234.3333,824
12/15/20144.254.304.254.2521,238
12/12/20144.334.364.264.2614,700
12/11/20144.294.374.254.3219,197
12/10/20144.304.404.254.2741,570
12/9/20144.304.404.254.2618,299
12/8/20144.364.424.214.3417,280
12/5/20144.284.444.284.4417,446
12/4/20144.304.324.234.2534,868
12/3/20144.454.454.264.2948,953
12/2/20144.394.444.364.4228,009
12/1/20144.384.504.354.3755,646
11/28/20144.504.604.324.3626,450
11/26/20144.574.644.504.5543,086
11/25/20144.414.734.394.6183,643
11/24/20144.324.504.304.4761,761
11/21/20144.284.374.284.3243,563
11/20/20144.304.334.264.2845,816
11/19/20144.204.404.164.29119,032
11/18/20144.354.354.204.2143,122
11/17/20144.294.354.254.2731,981
11/14/20144.254.524.194.38148,523
11/13/20144.284.294.224.2547,169
11/12/20144.254.344.224.2448,733
11/11/20144.254.294.234.2633,140
11/10/20144.324.454.254.2760,803
11/7/20144.324.444.274.3729,009
11/6/20144.254.334.244.3064,445
11/5/20144.264.364.214.2265,947
11/4/20144.254.324.214.2690,360
11/3/20144.394.394.254.28122,387
10/31/20144.434.554.204.45249,260
10/30/20144.604.604.284.42146,952
10/29/20144.304.494.154.43369,343
10/28/20144.554.604.434.52184,810
10/27/20144.514.634.354.57109,320
10/24/20144.644.684.434.48154,517
10/23/20144.484.694.344.64159,465
10/22/20144.804.804.354.50226,544
10/21/20144.644.884.584.72162,848
10/20/20144.504.794.504.60378,222
10/17/20145.055.184.594.83404,063
10/16/20145.225.694.885.091,072,968
10/15/20145.155.434.715.22854,179
10/14/20145.605.634.765.001,113,549
10/13/20146.176.805.145.553,338,451
10/10/20144.805.504.614.84914,531
10/9/20144.364.604.364.50185,970
10/8/20144.404.424.324.3425,007
10/7/20144.194.414.134.3641,094
10/6/20144.204.304.134.16112,248
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center